iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:70.00
Opciones de comprapor22 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240524C00070000 | 2024-05-17 2:13PM EDT | 2024-05-24 | 21.48 | 21.10 | 21.30 | 0.00 | - | 1 | 7 | 110.55% |
| TLT240531C00070000 | 2024-05-15 11:00AM EDT | 2024-05-31 | 22.05 | 21.20 | 21.35 | 0.00 | - | 8 | 23 | 79.69% |
| TLT240607C00070000 | 2024-05-14 12:20PM EDT | 2024-06-07 | 20.71 | 21.20 | 21.35 | 0.00 | - | - | 1 | 63.28% |
| TLT240621C00070000 | 2024-05-16 12:13PM EDT | 2024-06-21 | 22.31 | 21.20 | 21.35 | 0.00 | - | 2 | 53 | 51.76% |
| TLT240628C00070000 | 2024-05-16 2:15PM EDT | 2024-06-28 | 22.25 | 21.20 | 21.35 | 0.00 | - | 1 | 1,070 | 46.97% |
| TLT240719C00070000 | 2024-05-20 1:52PM EDT | 2024-07-19 | 21.40 | 21.20 | 21.35 | +2.15 | +11.17% | 4 | 11 | 38.04% |
| TLT240816C00070000 | 2024-05-02 1:03PM EDT | 2024-08-16 | 19.10 | 21.25 | 21.40 | 0.00 | - | 3 | 70 | 32.76% |
| TLT240920C00070000 | 2024-05-10 9:48AM EDT | 2024-09-20 | 20.75 | 21.35 | 21.50 | 0.00 | - | 5 | 33 | 29.59% |
| TLT240930C00070000 | 2024-03-20 3:04PM EDT | 2024-09-30 | 23.29 | 19.40 | 19.75 | 0.00 | - | 1 | 9 | 0.00% |
| TLT241018C00070000 | 2024-05-15 1:34PM EDT | 2024-10-18 | 22.60 | 21.40 | 21.55 | 0.00 | - | 10 | 5 | 27.49% |
| TLT241115C00070000 | 2024-05-20 12:00PM EDT | 2024-11-15 | 21.60 | 21.45 | 21.65 | -1.20 | -5.26% | 3 | 76 | 26.54% |
| TLT241220C00070000 | 2024-05-13 10:31AM EDT | 2024-12-20 | 21.10 | 21.55 | 21.70 | 0.00 | - | 1 | 102 | 24.83% |
| TLT241231C00070000 | 2024-05-20 10:05AM EDT | 2024-12-31 | 21.75 | 21.55 | 21.75 | -0.25 | -1.14% | 1 | 63 | 24.73% |
| TLT250117C00070000 | 2024-05-20 11:42AM EDT | 2025-01-17 | 21.65 | 21.55 | 21.75 | -1.01 | -4.46% | 27 | 907 | 23.84% |
| TLT250221C00070000 | 2024-04-02 11:14AM EDT | 2025-02-21 | 22.95 | 19.65 | 20.05 | 0.00 | - | 2 | 3 | 0.00% |
| TLT250321C00070000 | 2024-05-15 11:31AM EDT | 2025-03-21 | 22.75 | 21.70 | 21.90 | 0.00 | - | 6 | 270 | 22.46% |
| TLT250331C00070000 | 2024-04-04 10:29AM EDT | 2025-03-31 | 23.70 | 19.60 | 21.90 | 0.00 | - | 5 | 7 | 22.11% |
| TLT250417C00070000 | 2024-05-17 10:33AM EDT | 2025-04-17 | 21.85 | 21.75 | 21.95 | -0.60 | -2.67% | 1 | 41 | 21.90% |
| TLT260116C00070000 | 2024-05-20 10:35AM EDT | 2026-01-16 | 22.45 | 21.00 | 23.20 | -0.80 | -3.44% | 10 | 1,471 | 21.73% |
Opciones de ventapor22 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240524P00070000 | 2024-04-26 9:30AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 78.13% |
| TLT240531P00070000 | 2024-04-24 3:46PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 90 | 51.56% |
| TLT240607P00070000 | 2024-05-09 10:13AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 16 | 43.75% |
| TLT240614P00070000 | 2024-05-07 12:01PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 37.50% |
| TLT240621P00070000 | 2024-05-13 9:32AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 2,593 | 32.81% |
| TLT240628P00070000 | 2024-05-13 9:32AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 106 | 30.08% |
| TLT240719P00070000 | 2024-05-17 3:34PM EDT | 2024-07-19 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 198 | 26.17% |
| TLT240816P00070000 | 2024-05-16 2:18PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.04 | 0.00 | - | 15 | 766 | 23.83% |
| TLT240920P00070000 | 2024-05-16 3:24PM EDT | 2024-09-20 | 0.04 | 0.03 | 0.05 | 0.00 | - | 6 | 357 | 20.70% |
| TLT240930P00070000 | 2024-05-06 1:24PM EDT | 2024-09-30 | 0.10 | 0.04 | 0.07 | 0.00 | - | 5 | 76 | 21.00% |
| TLT241018P00070000 | 2024-05-17 3:37PM EDT | 2024-10-18 | 0.08 | 0.06 | 0.08 | 0.00 | - | 20 | 94 | 20.12% |
| TLT241115P00070000 | 2024-05-08 11:46AM EDT | 2024-11-15 | 0.12 | 0.10 | 0.13 | -0.03 | -20.00% | 50 | 137 | 19.97% |
| TLT241220P00070000 | 2024-05-15 11:28AM EDT | 2024-12-20 | 0.15 | 0.14 | 0.16 | 0.00 | - | 1 | 437 | 18.95% |
| TLT241231P00070000 | 2024-05-15 9:39AM EDT | 2024-12-31 | 0.16 | 0.14 | 0.17 | 0.00 | - | 1 | 213 | 18.70% |
| TLT250117P00070000 | 2024-05-20 1:54PM EDT | 2025-01-17 | 0.18 | 0.17 | 0.18 | -0.01 | -5.26% | 101 | 2,540 | 18.21% |
| TLT250221P00070000 | 2024-04-30 12:06PM EDT | 2025-02-21 | 0.37 | 0.20 | 0.22 | 0.00 | - | 2 | 20 | 17.68% |
| TLT250321P00070000 | 2024-04-15 3:01PM EDT | 2025-03-21 | 0.45 | 0.22 | 0.26 | 0.00 | - | 1 | 66 | 17.43% |
| TLT250331P00070000 | 2024-05-13 3:59PM EDT | 2025-03-31 | 0.30 | 0.23 | 0.27 | 0.00 | - | 1 | 6 | 17.29% |
| TLT250417P00070000 | 2024-05-15 3:10PM EDT | 2025-04-17 | 0.28 | 0.26 | 0.31 | 0.00 | - | 8 | 17 | 17.31% |
| TLT260116P00070000 | 2024-05-16 12:03PM EDT | 2026-01-16 | 0.73 | 0.70 | 1.01 | 0.00 | - | 14 | 430 | 17.19% |
© 2024 Yahoo. Todos los derechos reservados.